！決算発表予定日 2024/05/10
4499東証S信用
業種 情報・通信業
Ｓｐｅｅｅ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,425 (23/09/15) | 1,368 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,205 (24/01/24) | 1,550 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,605 | 1,669 | 1,602 | 1,645 | +39 | +2.4 | 4,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,620 | 1,630 | 1,606 | 1,606 | -23 | -1.4 | 2,900 |
| 4/24 | 1,601 | 1,644 | 1,599 | 1,629 | +30 | +1.9 | 5,300 |
| 4/23 | 1,633 | 1,634 | 1,588 | 1,599 | -29 | -1.8 | 8,900 |
| 4/22 | 1,572 | 1,634 | 1,572 | 1,628 | +56 | +3.6 | 8,700 |
| 4/19 | 1,630 | 1,631 | 1,550 | 1,572 | -73 | -4.4 | 19,900 |
| 4/18 | 1,564 | 1,661 | 1,562 | 1,645 | +64 | +4.1 | 11,900 |
| 4/17 | 1,595 | 1,601 | 1,555 | 1,581 | -21 | -1.3 | 15,700 |
| 4/16 | 1,626 | 1,626 | 1,580 | 1,602 | -45 | -2.7 | 41,500 |
| 4/15 | 1,650 | 1,673 | 1,635 | 1,647 | -11 | -0.7 | 13,100 |
| 4/12 | 1,693 | 1,710 | 1,652 | 1,658 | -42 | -2.5 | 22,100 |
| 4/11 | 1,680 | 1,700 | 1,661 | 1,700 | +5 | +0.3 | 11,600 |
| 4/10 | 1,680 | 1,737 | 1,680 | 1,695 | +4 | +0.2 | 11,700 |
| 4/9 | 1,668 | 1,714 | 1,668 | 1,691 | +9 | +0.5 | 15,000 |
| 4/8 | 1,723 | 1,763 | 1,650 | 1,682 | -41 | -2.4 | 49,900 |
| 4/5 | 1,636 | 1,749 | 1,630 | 1,723 | +47 | +2.8 | 36,700 |
| 4/4 | 1,688 | 1,750 | 1,658 | 1,676 | +3 | +0.2 | 48,000 |
| 4/3 | 1,634 | 1,678 | 1,605 | 1,673 | +21 | +1.3 | 23,900 |
| 4/2 | 1,741 | 1,741 | 1,652 | 1,652 | -90 | -5.2 | 50,100 |
| 4/1 | 1,800 | 1,800 | 1,728 | 1,742 | -58 | -3.2 | 28,800 |
| 3/29 | 1,752 | 1,800 | 1,740 | 1,800 | +44 | +2.5 | 17,000 |
| 3/28 | 1,788 | 1,821 | 1,750 | 1,756 | -35 | -2.0 | 35,100 |
| 3/27 | 1,809 | 1,862 | 1,791 | 1,791 | -25 | -1.4 | 22,000 |
| 3/26 | 1,793 | 1,841 | 1,786 | 1,816 | +16 | +0.9 | 19,500 |
| 3/25 | 1,813 | 1,860 | 1,800 | 1,800 | 0 | 0.0 | 20,700 |
| 3/22 | 1,824 | 1,825 | 1,772 | 1,800 | -24 | -1.3 | 23,100 |
| 3/21 | 1,810 | 1,880 | 1,800 | 1,824 | +11 | +0.6 | 44,700 |
| 3/19 | 1,803 | 1,840 | 1,782 | 1,813 | -8 | -0.4 | 50,200 |
| 3/18 | 1,802 | 1,840 | 1,786 | 1,821 | +36 | +2.0 | 22,900 |
| 3/15 | 1,827 | 1,838 | 1,769 | 1,785 | -54 | -2.9 | 43,500 |
| 3/14 | 1,805 | 1,853 | 1,779 | 1,839 | +18 | +1.0 | 38,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて